La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 377,01 +426,59 (+0,69 %)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:230.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607C00230000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 4.30 | 3.10 | 4.30 | +2.65 | +160.61% | 133 | 142 | 20.76% |
| UNP240614C00230000 | 2024-05-31 3:11PM EDT | 2024-06-14 | 3.62 | 3.50 | 6.60 | +1.12 | +44.80% | 3 | 9 | 28.02% |
| UNP240621C00230000 | 2024-05-31 2:35PM EDT | 2024-06-21 | 5.90 | 5.70 | 6.10 | +2.75 | +87.30% | 62 | 774 | 20.56% |
| UNP240628C00230000 | 2024-05-30 12:40PM EDT | 2024-06-28 | 3.43 | 5.00 | 7.70 | 0.00 | - | 11 | 24 | 24.20% |
| UNP240705C00230000 | 2024-05-29 10:27AM EDT | 2024-07-05 | 3.50 | 6.60 | 8.50 | 0.00 | - | - | 1 | 24.49% |
| UNP240719C00230000 | 2024-05-31 1:29PM EDT | 2024-07-19 | 6.80 | 8.10 | 8.70 | +2.20 | +47.83% | 7 | 33 | 21.30% |
| UNP240816C00230000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 11.30 | 11.10 | 11.40 | +3.10 | +37.80% | 26 | 62 | 23.41% |
| UNP240920C00230000 | 2024-05-29 10:49AM EDT | 2024-09-20 | 9.20 | 12.80 | 13.30 | 0.00 | - | 2 | 64 | 23.15% |
| UNP241018C00230000 | 2024-05-29 10:18AM EDT | 2024-10-18 | 10.90 | 14.50 | 15.10 | 0.00 | - | 1 | 8 | 23.88% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UNP250117C00230000 | 2024-05-31 11:33AM EDT | 2025-01-17 | 17.29 | 19.40 | 20.50 | +0.19 | +1.11% | 2 | 1,345 | 25.98% |
| UNP250620C00230000 | 2024-05-28 3:03PM EDT | 2025-06-20 | 23.40 | 25.20 | 28.30 | 0.00 | - | 1 | 3 | 28.42% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 32.80 | 31.10 | 34.50 | 0.00 | - | - | 1 | 28.88% |
| UNP260116C00230000 | 2024-05-31 3:41PM EDT | 2026-01-16 | 31.26 | 32.00 | 35.50 | +1.61 | +5.43% | 5 | 40 | 29.06% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00230000 | 2024-05-31 12:42PM EDT | 2024-06-07 | 2.05 | 0.85 | 1.05 | -1.95 | -48.75% | 8 | 1,542 | 17.02% |
| UNP240614P00230000 | 2024-05-28 3:36PM EDT | 2024-06-14 | 4.40 | 0.60 | 1.95 | 0.00 | - | 15 | 23 | 17.49% |
| UNP240621P00230000 | 2024-05-31 12:47PM EDT | 2024-06-21 | 4.45 | 2.15 | 2.40 | -0.26 | -5.52% | 5 | 2,060 | 16.43% |
| UNP240628P00230000 | 2024-05-29 10:09AM EDT | 2024-06-28 | 5.70 | 2.35 | 4.50 | 0.00 | - | 1 | 23 | 22.69% |
| UNP240705P00230000 | 2024-05-23 10:34AM EDT | 2024-07-05 | 3.37 | 2.65 | 3.20 | 0.00 | - | - | 1 | 15.64% |
| UNP240719P00230000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 4.60 | 3.40 | 4.00 | -1.54 | -25.08% | 33 | 702 | 15.65% |
| UNP240816P00230000 | 2024-05-31 2:09PM EDT | 2024-08-16 | 7.05 | 5.50 | 5.80 | -0.85 | -10.76% | 8 | 637 | 16.80% |
| UNP240920P00230000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 7.50 | 7.10 | 7.60 | -2.48 | -24.85% | 1 | 415 | 17.49% |
| UNP241018P00230000 | 2024-05-29 11:36AM EDT | 2024-10-18 | 11.10 | 8.10 | 8.70 | 0.00 | - | 1 | 88 | 17.59% |
| UNP241115P00230000 | 2024-05-29 12:17PM EDT | 2024-11-15 | 12.50 | 9.40 | 11.10 | 0.00 | - | 1 | 35 | 19.92% |
| UNP250117P00230000 | 2024-05-30 10:32AM EDT | 2025-01-17 | 14.85 | 11.20 | 12.10 | 0.00 | - | 10 | 674 | 18.36% |
| UNP250620P00230000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 17.00 | 14.60 | 17.10 | 0.00 | - | 1 | 38 | 19.53% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 2025-12-19 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 18.90% |
| UNP260116P00230000 | 2024-05-20 11:37AM EDT | 2026-01-16 | 17.40 | 18.50 | 20.80 | 0.00 | - | 2 | 103 | 18.88% |
